New York Times Company (NY: NYT )

40.75 USD -0.94 (-2.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.89 47.79 46.56 47.50 1,749,674 +0.30(+0.64%)
Nov 29, 2021 47.64 47.74 46.41 47.20 914,481 -0.15(-0.32%)
Nov 26, 2021 45.90 47.59 45.80 47.35 1,190,202 +1.19(+2.58%)
Nov 24, 2021 45.84 46.33 45.35 46.16 1,236,576 +0.15(+0.33%)
Nov 23, 2021 47.28 47.37 45.52 46.01 1,072,947 -1.10(-2.33%)
Nov 22, 2021 46.88 47.55 46.60 47.11 1,923,346 +0.39(+0.83%)
Nov 19, 2021 47.33 47.66 46.66 46.72 1,397,035 -0.65(-1.37%)
Nov 18, 2021 47.76 47.35 46.79 47.37 1,193,788 -0.31(-0.65%)
Nov 17, 2021 48.12 48.33 47.52 47.68 907,850 -0.75(-1.55%)
Nov 16, 2021 48.18 48.62 48.06 48.43 809,658 +0.15(+0.31%)
Nov 15, 2021 48.01 48.51 47.87 48.28 875,583 +0.38(+0.79%)
Nov 12, 2021 48.29 48.48 47.34 47.90 675,411 -0.18(-0.37%)
Nov 11, 2021 47.77 48.55 47.60 48.08 634,701 +0.52(+1.09%)
Nov 10, 2021 48.96 47.40 47.56 1,297,605 -1.44(-2.94%)
Nov 09, 2021 49.36 49.80 48.10 49.00 1,536,587 -0.46(-0.93%)
Nov 08, 2021 50.48 50.48 49.08 49.46 1,744,895 -0.68(-1.36%)
Nov 05, 2021 51.70 51.80 49.27 50.14 1,319,057 -1.09(-2.13%)
Nov 04, 2021 50.52 51.52 49.57 51.23 1,504,793 +0.77(+1.53%)
Nov 03, 2021 55.60 55.66 50.40 50.46 3,655,116 -5.34(-9.57%)
Nov 02, 2021 55.53 56.19 55.26 55.80 1,612,418 +0.77(+1.40%)
Nov 01, 2021 54.78 54.78 54.39 55.03 941,275 +0.44(+0.81%)
Oct 29, 2021 53.88 54.70 53.64 54.59 1,791,854 +0.52(+0.96%)
Oct 28, 2021 53.70 54.17 53.50 54.07 1,155,842 +0.56(+1.05%)
Oct 27, 2021 54.92 55.00 53.49 53.51 1,202,714 -1.49(-2.71%)
Oct 26, 2021 54.88 55.22 55.00 1,514,194 +0.25(+0.46%)
Oct 25, 2021 54.89 55.12 54.59 54.75 1,308,623 -0.25(-0.45%)
Oct 22, 2021 54.81 55.92 54.81 55.00 1,339,245 +0.00(+0.00%)
Oct 21, 2021 54.56 55.56 54.56 55.00 1,618,270 +0.57(+1.05%)
Oct 20, 2021 54.06 54.67 53.75 54.43 1,098,819 +0.17(+0.31%)
Oct 19, 2021 54.29 54.60 53.70 54.26 1,526,354 +0.29(+0.54%)
Oct 18, 2021 52.81 53.99 52.80 53.97 1,084,130 +0.85(+1.60%)
Oct 15, 2021 54.57 54.83 52.95 53.12 945,400 -1.21(-2.23%)
Oct 14, 2021 53.47 54.39 53.40 54.33 999,718 +1.34(+2.53%)
Oct 13, 2021 52.39 53.09 52.39 52.99 797,947 +0.73(+1.40%)
Oct 12, 2021 52.63 52.99 51.41 52.26 1,856,114 -0.48(-0.91%)
Oct 11, 2021 52.89 53.49 52.70 52.74 576,904 -0.28(-0.53%)
Oct 08, 2021 52.31 53.33 52.16 53.02 1,199,967 +0.77(+1.47%)
Oct 07, 2021 51.65 52.50 51.65 52.25 1,082,275 +0.63(+1.22%)
Oct 06, 2021 49.61 51.85 49.49 51.62 1,443,752 +1.67(+3.34%)
Oct 05, 2021 49.32 50.43 49.09 49.95 917,032 +0.71(+1.44%)
Oct 04, 2021 49.50 49.55 48.73 49.24 959,234 -0.37(-0.75%)
Oct 01, 2021 49.36 49.87 48.61 49.61 847,049 +0.34(+0.69%)
Sep 30, 2021 49.84 49.86 49.02 49.27 775,870 -0.56(-1.12%)
Sep 29, 2021 50.35 50.70 49.82 49.83 579,414 -0.39(-0.78%)
Sep 28, 2021 51.34 51.42 50.16 50.22 633,524 -1.30(-2.52%)
Sep 27, 2021 51.28 51.70 51.03 51.52 921,117 +0.17(+0.33%)
Sep 24, 2021 51.21 51.72 51.03 51.35 812,267 +0.19(+0.37%)
Sep 23, 2021 50.39 51.37 50.30 51.16 922,672 +0.98(+1.95%)
Sep 22, 2021 49.96 50.57 49.82 50.18 957,557 +0.37(+0.74%)
Sep 21, 2021 48.91 50.10 48.91 49.81 1,818,382 +1.11(+2.28%)
Sep 20, 2021 47.85 48.80 47.63 48.70 2,456,842 +0.03(+0.06%)
Sep 17, 2021 48.90 49.27 48.48 48.67 6,602,926 -0.03(-0.06%)
Sep 16, 2021 49.48 49.65 48.61 48.70 1,290,827 -0.84(-1.70%)
Sep 15, 2021 49.23 49.59 48.99 49.54 2,357,888 +0.07(+0.14%)
Sep 14, 2021 49.93 50.23 49.38 49.47 863,433 -0.33(-0.66%)
Sep 13, 2021 50.81 50.92 49.50 49.80 1,522,159 -0.75(-1.48%)
Sep 10, 2021 50.40 51.07 50.01 50.55 2,009,140 +0.16(+0.32%)
Sep 09, 2021 50.71 51.00 50.34 50.39 1,198,153 -0.48(-0.94%)
Sep 08, 2021 51.06 51.61 50.58 50.87 2,283,449 -0.38(-0.74%)
Sep 07, 2021 51.67 52.02 51.22 51.25 1,004,346 -0.47(-0.91%)
Sep 03, 2021 52.32 52.48 51.59 51.72 874,386 -0.93(-1.77%)
Sep 02, 2021 52.00 52.81 51.50 52.65 1,913,322 +1.20(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.